PostNL NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	1.430	1.464	1.425	1.454	1.283	2,722,630
2023-12-20	1.422	1.448	1.405	1.438	1.269	3,796,354
2023-12-19	1.423	1.444	1.422	1.433	1.264	1,320,197
2023-12-18	1.432	1.446	1.418	1.426	1.258	1,443,004
2023-12-15	1.431	1.457	1.431	1.438	1.269	3,090,435
2023-12-14	1.408	1.446	1.408	1.427	1.259	3,334,569
2023-12-13	1.435	1.435	1.388	1.393	1.229	2,310,647
2023-12-12	1.398	1.443	1.390	1.435	1.266	3,008,039
2023-12-11	1.430	1.431	1.371	1.403	1.238	3,351,190
2023-12-08	1.411	1.435	1.411	1.435	1.266	1,397,201
2023-12-07	1.432	1.433	1.407	1.422	1.254	2,466,178
2023-12-06	1.445	1.471	1.436	1.436	1.267	2,528,432
2023-12-05	1.440	1.453	1.418	1.453	1.282	4,040,009
2023-12-04	1.434	1.497	1.434	1.449	1.279	4,176,819
2023-12-01	1.450	1.488	1.445	1.483	1.308	1,878,532
2023-11-30	1.462	1.462	1.440	1.440	1.271	1,733,222
2023-11-29	1.451	1.466	1.441	1.457	1.286	2,066,016
2023-11-28	1.480	1.480	1.443	1.456	1.285	2,026,042
2023-11-27	1.505	1.515	1.480	1.480	1.306	2,169,233
2023-11-24	1.503	1.513	1.483	1.513	1.335	1,774,220
2023-11-23	1.492	1.500	1.471	1.500	1.323	1,245,739
2023-11-22	1.510	1.510	1.486	1.491	1.316	1,015,754
2023-11-21	1.522	1.529	1.499	1.500	1.323	1,068,620
2023-11-20	1.521	1.535	1.517	1.530	1.350	474,471
2023-11-17	1.501	1.535	1.501	1.527	1.348	1,067,047
2023-11-16	1.523	1.536	1.505	1.505	1.328	1,069,842
2023-11-15	1.530	1.556	1.524	1.530	1.350	2,191,186
2023-11-14	1.510	1.536	1.498	1.524	1.344	1,935,232
2023-11-13	1.460	1.505	1.458	1.505	1.328	2,433,547
2023-11-10	1.470	1.486	1.449	1.458	1.287	1,760,146
2023-11-09	1.420	1.492	1.420	1.462	1.290	3,364,560
2023-11-08	1.458	1.465	1.409	1.416	1.250	4,146,453
2023-11-07	1.549	1.550	1.445	1.465	1.293	7,443,712
2023-11-06	1.650	1.659	1.550	1.558	1.374	11,067,330
2023-11-03	1.789	1.799	1.767	1.783	1.573	1,572,128
2023-11-02	1.752	1.777	1.737	1.762	1.555	925,261
2023-11-01	1.752	1.761	1.723	1.728	1.525	760,056
2023-10-31	1.734	1.775	1.734	1.759	1.552	1,213,348
2023-10-30	1.730	1.746	1.716	1.735	1.531	598,615
2023-10-27	1.701	1.718	1.693	1.715	1.513	780,037
2023-10-26	1.725	1.740	1.695	1.701	1.501	1,091,697
2023-10-25	1.790	1.790	1.720	1.741	1.536	868,443
2023-10-24	1.785	1.819	1.781	1.793	1.582	492,337
2023-10-23	1.790	1.799	1.752	1.790	1.579	784,252
2023-10-20	1.806	1.809	1.776	1.793	1.582	778,324
2023-10-19	1.840	1.846	1.805	1.820	1.606	854,358
2023-10-18	1.861	1.876	1.843	1.848	1.631	549,746
2023-10-17	1.896	1.910	1.855	1.872	1.652	842,900
2023-10-16	1.892	1.901	1.853	1.896	1.673	931,719
2023-10-13	1.880	1.900	1.865	1.876	1.655	768,253
2023-10-12	1.914	1.920	1.887	1.887	1.665	806,559
2023-10-11	1.940	1.940	1.892	1.896	1.673	638,892
2023-10-10	1.900	1.941	1.900	1.940	1.712	925,306
2023-10-09	1.912	1.932	1.894	1.900	1.676	878,277
2023-10-06	1.926	1.953	1.916	1.944	1.715	893,261
2023-10-05	1.900	1.925	1.870	1.921	1.695	1,145,814
2023-10-04	1.880	1.916	1.870	1.891	1.668	1,064,612
2023-10-03	1.962	1.976	1.855	1.890	1.668	1,972,277
2023-10-02	2.020	2.050	1.969	1.975	1.743	1,085,849
2023-09-29	1.970	2.086	1.969	2.018	1.781	2,467,011

← NewerPage 13 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	0.0400 EUR
2025-04-17	0.0400 EUR
2024-08-07	0.0300 EUR
2024-04-18	0.0300 EUR
2023-08-09	0.0600 EUR
2023-04-20	0.0200 EUR
2022-08-10	0.1400 EUR
2022-04-21	0.3200 EUR
2021-08-11	0.1000 EUR
2021-04-22	0.2800 EUR
2019-08-07	0.0800 EUR
2019-04-18	0.1700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.